Johnson & Johnson (JNJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240419C00075000 | 2024-02-15 4:45PM EDT | 75.00 | 82.85 | 82.25 | 85.05 | 0.00 | - | 2 | 0 | 1,713.09% |
| JNJ240419C00080000 | 2024-02-15 4:45PM EDT | 80.00 | 77.85 | 76.60 | 80.50 | 0.00 | - | 3 | 0 | 1,583.98% |
| JNJ240419C00085000 | 2024-02-15 4:45PM EDT | 85.00 | 72.85 | 71.85 | 75.45 | 0.00 | - | 2 | 0 | 1,475.78% |
| JNJ240419C00095000 | 2024-02-15 4:45PM EDT | 95.00 | 62.85 | 61.55 | 64.95 | 0.00 | - | 2 | 0 | 1,245.41% |
| JNJ240419C00100000 | 2024-04-12 12:54PM EDT | 100.00 | 47.70 | 45.20 | 48.65 | 0.00 | - | 1 | 2 | 568.16% |
| JNJ240419C00115000 | 2023-09-20 11:45AM EDT | 115.00 | 50.00 | 39.20 | 40.20 | 0.00 | - | 1 | 2 | 728.13% |
| JNJ240419C00125000 | 2024-04-18 11:45AM EDT | 125.00 | 19.50 | 20.70 | 22.35 | 0.00 | - | 12 | 48 | 196.88% |
| JNJ240419C00130000 | 2024-04-16 2:29PM EDT | 130.00 | 14.75 | 15.15 | 17.95 | 0.00 | - | 1 | 51 | 206.06% |
| JNJ240419C00135000 | 2024-04-16 12:54PM EDT | 135.00 | 8.89 | 11.65 | 12.05 | 0.00 | - | 16 | 891 | 79.69% |
| JNJ240419C00140000 | 2024-04-19 11:38AM EDT | 140.00 | 6.61 | 6.65 | 7.50 | +1.81 | +37.71% | 11 | 26 | 54.10% |
| JNJ240419C00141000 | 2024-04-19 11:38AM EDT | 141.00 | 5.65 | 5.65 | 6.35 | +1.95 | +52.70% | 2 | 20 | 70.61% |
| JNJ240419C00142000 | 2024-04-19 12:08PM EDT | 142.00 | 4.81 | 4.60 | 5.15 | +2.07 | +75.55% | 5 | 55 | 48.44% |
| JNJ240419C00143000 | 2024-04-18 11:05AM EDT | 143.00 | 2.67 | 3.70 | 4.55 | 0.00 | - | 55 | 94 | 63.38% |
| JNJ240419C00144000 | 2024-04-19 12:10PM EDT | 144.00 | 2.84 | 2.75 | 3.10 | +1.09 | +62.29% | 32 | 403 | 29.49% |
| JNJ240419C00145000 | 2024-04-19 1:10PM EDT | 145.00 | 2.25 | 1.85 | 2.05 | +1.21 | +116.35% | 316 | 1,353 | 17.97% |
| JNJ240419C00146000 | 2024-04-19 1:16PM EDT | 146.00 | 1.11 | 0.90 | 1.16 | +0.63 | +131.25% | 577 | 1,007 | 16.60% |
| JNJ240419C00147000 | 2024-04-19 1:31PM EDT | 147.00 | 0.20 | 0.19 | 0.33 | +0.04 | +25.00% | 1,202 | 1,633 | 10.65% |
| JNJ240419C00148000 | 2024-04-19 1:28PM EDT | 148.00 | 0.02 | 0.01 | 0.03 | -0.04 | -50.00% | 499 | 806 | 9.57% |
| JNJ240419C00149000 | 2024-04-19 11:42AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 71 | 1,719 | 13.28% |
| JNJ240419C00150000 | 2024-04-19 1:18PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 79 | 4,173 | 18.75% |
| JNJ240419C00152500 | 2024-04-19 12:53PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 249 | 4,558 | 31.25% |
| JNJ240419C00155000 | 2024-04-19 12:55PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 5,672 | 42.19% |
| JNJ240419C00157500 | 2024-04-18 2:54PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 3,118 | 50.00% |
| JNJ240419C00160000 | 2024-04-19 12:38PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 195 | 9,557 | 59.38% |
| JNJ240419C00162500 | 2024-04-19 1:06PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 2,345 | 68.75% |
| JNJ240419C00165000 | 2024-04-19 1:30PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 11,450 | 78.13% |
| JNJ240419C00167500 | 2024-04-16 1:38PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 867 | 87.50% |
| JNJ240419C00170000 | 2024-04-19 1:06PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 13,347 | 96.88% |
| JNJ240419C00172500 | 2024-04-15 1:33PM EDT | 172.50 | 0.17 | 0.00 | 0.17 | 0.00 | - | 7 | 785 | 147.27% |
| JNJ240419C00175000 | 2024-04-19 12:03PM EDT | 175.00 | 0.01 | 0.00 | 0.11 | -0.01 | -50.00% | 17 | 4,248 | 149.22% |
| JNJ240419C00177500 | 2024-04-15 3:33PM EDT | 177.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 84 | 121.88% |
| JNJ240419C00180000 | 2024-04-18 10:05AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,779 | 131.25% |
| JNJ240419C00185000 | 2024-04-15 3:12PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 743 | 146.88% |
| JNJ240419C00190000 | 2024-03-15 3:18PM EDT | 190.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 52 | 162.50% |
| JNJ240419C00195000 | 2024-04-08 12:51PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,004 | 50.00% |
| JNJ240419C00200000 | 2023-12-29 4:30PM EDT | 200.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 68 | 36 | 395.31% |
| JNJ240419C00210000 | 2023-12-21 12:41PM EDT | 210.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 2 | 4 | 335.55% |
| JNJ240419C00220000 | 2024-01-19 4:18PM EDT | 220.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 436.13% |
| JNJ240419C00230000 | 2024-04-02 9:47AM EDT | 230.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 2 | 268.75% |
| JNJ240419C00260000 | 2024-04-10 11:15AM EDT | 260.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 337.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240419P00075000 | 2024-02-15 3:20PM EDT | 75.00 | 0.15 | 0.00 | 0.31 | 0.00 | - | 2 | 2 | 584.38% |
| JNJ240419P00080000 | 2023-11-10 2:17PM EDT | 80.00 | 0.19 | 0.00 | 0.62 | 0.00 | - | 2 | 7 | 591.41% |
| JNJ240419P00085000 | 2023-11-10 2:19PM EDT | 85.00 | 0.19 | 0.00 | 0.63 | 0.00 | - | - | 0 | 540.63% |
| JNJ240419P00090000 | 2023-11-10 2:19PM EDT | 90.00 | 0.25 | 0.00 | 0.43 | 0.00 | - | 2 | 2 | 461.33% |
| JNJ240419P00095000 | 2024-01-04 4:54PM EDT | 95.00 | 0.05 | 0.00 | 1.78 | 0.00 | - | 2 | 3 | 541.80% |
| JNJ240419P00100000 | 2024-04-16 10:21AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 587 | 237.50% |
| JNJ240419P00105000 | 2023-12-29 1:23PM EDT | 105.00 | 0.12 | 0.00 | 2.16 | 0.00 | - | 2 | 6 | 458.20% |
| JNJ240419P00110000 | 2024-03-04 2:39PM EDT | 110.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 1 | 4 | 276.56% |
| JNJ240419P00115000 | 2024-04-15 3:05PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| JNJ240419P00120000 | 2024-04-18 10:57AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 592 | 131.25% |
| JNJ240419P00125000 | 2024-03-25 3:09PM EDT | 125.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 180 | 115.63% |
| JNJ240419P00128000 | 2024-04-16 9:43AM EDT | 128.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 63 | 176.76% |
| JNJ240419P00129000 | 2024-04-15 2:42PM EDT | 129.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 101 | 102 | 168.95% |
| JNJ240419P00130000 | 2024-04-16 2:17PM EDT | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 1,264 | 90.63% |
| JNJ240419P00132000 | 2024-04-18 3:16PM EDT | 132.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 368 | 369 | 145.31% |
| JNJ240419P00133000 | 2024-04-19 10:20AM EDT | 133.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 148 | 84 | 86.72% |
| JNJ240419P00135000 | 2024-04-19 10:04AM EDT | 135.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 2,872 | 75.00% |
| JNJ240419P00136000 | 2024-04-17 9:42AM EDT | 136.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 161 | 56.25% |
| JNJ240419P00137000 | 2024-04-19 1:04PM EDT | 137.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 8 | 201 | 57.81% |
| JNJ240419P00138000 | 2024-04-18 3:49PM EDT | 138.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 95 | 707 | 50.00% |
| JNJ240419P00139000 | 2024-04-19 9:44AM EDT | 139.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 100 | 161 | 49.22% |
| JNJ240419P00140000 | 2024-04-19 12:11PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 91 | 2,636 | 43.75% |
| JNJ240419P00141000 | 2024-04-19 9:32AM EDT | 141.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 261 | 41.02% |
| JNJ240419P00142000 | 2024-04-19 10:23AM EDT | 142.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 27 | 647 | 32.81% |
| JNJ240419P00143000 | 2024-04-19 12:36PM EDT | 143.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 48 | 987 | 28.91% |
| JNJ240419P00144000 | 2024-04-19 12:45PM EDT | 144.00 | 0.01 | 0.01 | 0.18 | -0.11 | -91.67% | 54 | 1,386 | 35.45% |
| JNJ240419P00145000 | 2024-04-19 1:30PM EDT | 145.00 | 0.02 | 0.01 | 0.03 | -0.28 | -93.33% | 227 | 3,401 | 16.41% |
| JNJ240419P00146000 | 2024-04-19 1:14PM EDT | 146.00 | 0.02 | 0.01 | 0.04 | -0.71 | -97.26% | 392 | 593 | 10.45% |
| JNJ240419P00147000 | 2024-04-19 1:28PM EDT | 147.00 | 0.31 | 0.29 | 0.38 | -1.24 | -80.00% | 133 | 468 | 12.45% |
| JNJ240419P00148000 | 2024-04-19 12:38PM EDT | 148.00 | 1.23 | 0.70 | 1.23 | -1.87 | -60.32% | 11 | 660 | 19.73% |
| JNJ240419P00149000 | 2024-04-19 11:33AM EDT | 149.00 | 2.58 | 0.96 | 2.54 | -1.61 | -38.42% | 12 | 106 | 42.29% |
| JNJ240419P00150000 | 2024-04-19 1:15PM EDT | 150.00 | 3.03 | 3.00 | 3.30 | -1.72 | -36.21% | 104 | 1,867 | 41.41% |
| JNJ240419P00152500 | 2024-04-19 10:07AM EDT | 152.50 | 6.25 | 5.40 | 6.20 | -1.55 | -19.87% | 1 | 788 | 61.52% |
| JNJ240419P00155000 | 2024-04-19 10:58AM EDT | 155.00 | 8.05 | 7.35 | 8.30 | -1.50 | -15.71% | 11 | 6,793 | 79.69% |
| JNJ240419P00157500 | 2024-04-17 2:07PM EDT | 157.50 | 13.25 | 10.40 | 10.75 | 0.00 | - | 90 | 4 | 72.66% |
| JNJ240419P00160000 | 2024-04-19 10:36AM EDT | 160.00 | 13.50 | 12.90 | 13.30 | -1.55 | -10.30% | 1 | 1,000 | 90.23% |
| JNJ240419P00162500 | 2024-04-11 11:00AM EDT | 162.50 | 13.50 | 13.85 | 15.75 | 0.00 | - | 1 | 0 | 122.85% |
| JNJ240419P00165000 | 2024-04-18 3:18PM EDT | 165.00 | 20.05 | 17.90 | 18.95 | 0.00 | - | 147 | 42 | 154.10% |
| JNJ240419P00170000 | 2024-04-15 3:17PM EDT | 170.00 | 22.26 | 22.90 | 24.25 | 0.00 | - | 680 | 0 | 196.68% |
| JNJ240419P00172500 | 2024-03-19 2:44PM EDT | 172.50 | 15.25 | 25.55 | 28.90 | 0.00 | - | 550 | 0 | 285.55% |
| JNJ240419P00175000 | 2024-04-05 3:17PM EDT | 175.00 | 22.30 | 26.25 | 29.15 | 0.00 | - | 400 | 0 | 268.07% |
| JNJ240419P00180000 | 2024-03-06 3:51PM EDT | 180.00 | 20.60 | 26.75 | 28.20 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240419P00185000 | 2023-11-24 1:30PM EDT | 185.00 | 32.75 | 28.85 | 29.90 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240419P00190000 | 2023-08-25 9:52AM EDT | 190.00 | 25.30 | 29.10 | 29.65 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240419P00200000 | 2024-04-16 12:59PM EDT | 200.00 | 56.20 | 51.35 | 54.75 | 0.00 | - | 5 | 0 | 242.19% |
| JNJ240419P00230000 | 2024-03-25 2:47PM EDT | 230.00 | 74.20 | 81.30 | 84.85 | 0.00 | - | 600 | 0 | 350.00% |
| JNJ240419P00250000 | 2024-04-17 11:26AM EDT | 250.00 | 106.14 | 101.25 | 104.80 | 0.00 | - | 1 | 0 | 365.63% |
| JNJ240419P00260000 | 2024-04-04 3:02PM EDT | 260.00 | 106.74 | 111.50 | 114.85 | 0.00 | - | 170 | 0 | 475.00% |
© 2024 Yahoo. All rights reserved.